Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 51.06 | 51.06 | 49.45 | 49.92 | 819,922 | -1.84(-3.56%) |
Dec 28, 2007 | 52.06 | 52.46 | 50.67 | 51.77 | 1,224,385 | +0.44(+0.86%) |
Dec 27, 2007 | 52.26 | 53.29 | 51.30 | 51.32 | 799,717 | -1.86(-3.50%) |
Dec 26, 2007 | 52.90 | 53.39 | 52.22 | 53.19 | 717,585 | +0.29(+0.54%) |
Dec 24, 2007 | 52.37 | 53.19 | 52.05 | 52.90 | 503,241 | +1.67(+3.25%) |
Dec 21, 2007 | 50.28 | 51.23 | 49.78 | 51.23 | 927,002 | +1.79(+3.63%) |
Dec 20, 2007 | 50.15 | 50.40 | 48.85 | 49.44 | 846,738 | -0.26(-0.52%) |
Dec 19, 2007 | 49.76 | 50.59 | 49.18 | 49.70 | 1,077,993 | +0.91(+1.86%) |
Dec 18, 2007 | 48.43 | 49.09 | 47.00 | 48.79 | 1,258,210 | +0.76(+1.58%) |
Dec 17, 2007 | 50.08 | 50.08 | 47.62 | 48.03 | 1,632,466 | -2.76(-5.43%) |
Dec 14, 2007 | 50.84 | 52.00 | 50.39 | 50.79 | 1,568,323 | -2.41(-4.52%) |
Dec 13, 2007 | 53.31 | 53.52 | 51.80 | 53.20 | 1,682,056 | -3.00(-5.33%) |
Dec 12, 2007 | 57.42 | 58.16 | 55.24 | 56.19 | 1,254,542 | -0.22(-0.38%) |
Dec 11, 2007 | 58.81 | 58.94 | 55.85 | 56.41 | 1,752,058 | -3.12(-5.23%) |
Dec 10, 2007 | 59.35 | 60.35 | 59.09 | 59.52 | 1,090,096 | +0.26(+0.43%) |
Dec 07, 2007 | 59.64 | 60.51 | 58.95 | 59.27 | 1,160,808 | -0.98(-1.62%) |
Dec 06, 2007 | 58.31 | 60.98 | 57.49 | 60.24 | 1,685,866 | +3.28(+5.76%) |
Dec 05, 2007 | 56.92 | 57.23 | 55.60 | 56.96 | 1,146,611 | +2.12(+3.86%) |
Dec 04, 2007 | 54.37 | 55.55 | 53.73 | 54.84 | 720,526 | +0.48(+0.89%) |
Dec 03, 2007 | 55.40 | 55.70 | 54.11 | 54.36 | 789,830 | -1.42(-2.55%) |
Nov 30, 2007 | 57.18 | 57.33 | 54.79 | 55.78 | 1,154,674 | +0.34(+0.60%) |
Nov 29, 2007 | 54.96 | 55.67 | 54.12 | 55.44 | 1,357,394 | +0.76(+1.39%) |
Nov 28, 2007 | 52.50 | 55.35 | 52.40 | 54.68 | 2,503,110 | +2.43(+4.64%) |
Nov 27, 2007 | 50.53 | 52.45 | 49.89 | 52.26 | 1,916,233 | +3.01(+6.10%) |
Nov 26, 2007 | 51.26 | 52.42 | 49.25 | 49.25 | 1,541,275 | -1.51(-2.97%) |
Nov 23, 2007 | 51.44 | 51.44 | 49.78 | 50.76 | 696,033 | +0.62(+1.24%) |
Nov 21, 2007 | 51.12 | 51.46 | 49.60 | 50.14 | 1,648,851 | -3.63(-6.75%) |
Nov 20, 2007 | 52.74 | 54.69 | 51.77 | 53.77 | 2,256,427 | +3.23(+6.40%) |
Nov 19, 2007 | 53.22 | 53.22 | 50.28 | 50.53 | 1,699,607 | -3.78(-6.95%) |
Nov 16, 2007 | 53.92 | 55.26 | 52.25 | 54.31 | 1,310,902 | -0.63(-1.15%) |
Nov 15, 2007 | 56.80 | 56.80 | 54.33 | 54.94 | 1,249,815 | -1.86(-3.28%) |
Nov 14, 2007 | 59.15 | 59.48 | 56.33 | 56.80 | 1,840,110 | +0.80(+1.43%) |
Nov 13, 2007 | 52.37 | 56.44 | 52.37 | 56.00 | 1,830,697 | +4.40(+8.52%) |
Nov 12, 2007 | 53.22 | 54.38 | 51.54 | 51.61 | 2,411,440 | -4.36(-7.79%) |
Nov 09, 2007 | 54.34 | 57.45 | 53.85 | 55.97 | 2,108,508 | -0.51(-0.91%) |
Nov 08, 2007 | 58.21 | 59.03 | 53.49 | 56.48 | 4,100,205 | -1.73(-2.96%) |
Nov 07, 2007 | 60.04 | 60.48 | 58.19 | 58.20 | 2,011,807 | -3.96(-6.37%) |
Nov 06, 2007 | 60.14 | 62.17 | 58.26 | 62.17 | 3,900,999 | +1.95(+3.24%) |
Nov 05, 2007 | 61.12 | 62.07 | 59.48 | 60.21 | 2,487,993 | -6.02(-9.09%) |
Nov 02, 2007 | 68.07 | 68.22 | 63.70 | 66.24 | 1,847,582 | -0.82(-1.22%) |
Nov 01, 2007 | 68.91 | 68.91 | 66.77 | 67.06 | 2,031,894 | -5.15(-7.13%) |
Oct 31, 2007 | 70.78 | 72.47 | 70.12 | 72.20 | 1,475,570 | +1.78(+2.53%) |
Oct 30, 2007 | 72.60 | 72.60 | 69.87 | 70.42 | 1,657,691 | -3.58(-4.84%) |
Oct 29, 2007 | 73.39 | 76.35 | 73.02 | 74.00 | 2,076,222 | +0.81(+1.10%) |
Oct 26, 2007 | 73.44 | 74.30 | 71.58 | 73.19 | 1,301,645 | +0.31(+0.42%) |
Oct 25, 2007 | 73.43 | 73.69 | 72.08 | 72.88 | 1,783,980 | -2.63(-3.49%) |
Oct 24, 2007 | 74.92 | 76.11 | 73.79 | 75.51 | 1,894,243 | -3.09(-3.93%) |
Oct 23, 2007 | 78.08 | 79.20 | 76.48 | 78.60 | 1,813,803 | +2.00(+2.61%) |
Oct 22, 2007 | 72.36 | 77.54 | 68.02 | 76.60 | 3,753,288 | -0.81(-1.04%) |
Oct 19, 2007 | 81.47 | 81.82 | 77.16 | 77.41 | 2,579,047 | -5.01(-6.08%) |
Oct 18, 2007 | 78.48 | 83.01 | 77.78 | 82.42 | 3,719,915 | -4.39(-5.05%) |
Oct 17, 2007 | 78.21 | 89.66 | 78.18 | 86.80 | 6,230,107 | +10.27(+13.42%) |
Oct 16, 2007 | 77.88 | 78.11 | 75.81 | 76.53 | 1,446,295 | -1.20(-1.55%) |
Oct 15, 2007 | 79.84 | 79.85 | 76.02 | 77.73 | 1,563,253 | -0.72(-0.92%) |
Oct 12, 2007 | 76.70 | 78.86 | 76.05 | 78.45 | 1,424,282 | +5.43(+7.44%) |
Oct 11, 2007 | 76.89 | 77.29 | 70.72 | 73.02 | 2,147,330 | -3.13(-4.10%) |
Oct 10, 2007 | 75.62 | 76.24 | 73.37 | 76.15 | 1,222,220 | +0.84(+1.11%) |
Oct 09, 2007 | 73.94 | 75.49 | 73.47 | 75.31 | 1,063,977 | +2.03(+2.77%) |
Oct 08, 2007 | 72.95 | 74.26 | 71.75 | 73.28 | 965,027 | -2.48(-3.28%) |
Oct 05, 2007 | 73.87 | 75.90 | 73.39 | 75.76 | 1,710,743 | +4.73(+6.66%) |
Oct 04, 2007 | 69.75 | 71.46 | 68.15 | 71.03 | 1,211,822 | +0.44(+0.63%) |
Oct 03, 2007 | 71.98 | 73.38 | 70.29 | 70.59 | 2,035,140 | -4.28(-5.72%) |
Oct 02, 2007 | 75.42 | 75.69 | 73.12 | 74.86 | 1,654,445 | +2.01(+2.76%) |